VFINX - Vanguard 500 Index Fund Investor Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019278.66278.66278.66278.66278.66-
Sep 12, 2019278.79278.79278.79278.79278.79-
Sep 11, 2019277.95277.95277.95277.95277.95-
Sep 10, 2019275.94275.94275.94275.94275.94-
Sep 09, 2019275.84275.84275.84275.84275.84-
Sep 06, 2019275.85275.85275.85275.85275.85-
Sep 05, 2019275.59275.59275.59275.59275.59-
Sep 04, 2019271.99271.99271.99271.99271.99-
Sep 03, 2019269.05269.05269.05269.05269.05-
Aug 30, 2019270.90270.90270.90270.90270.90-
Aug 29, 2019270.69270.69270.69270.69270.69-
Aug 28, 2019267.26267.26267.26267.26267.26-
Aug 27, 2019265.51265.51265.51265.51265.51-
Aug 26, 2019266.37266.37266.37266.37266.37-
Aug 23, 2019263.44263.44263.44263.44263.44-
Aug 22, 2019270.46270.46270.46270.46270.46-
Aug 21, 2019270.59270.59270.59270.59270.59-
Aug 20, 2019268.37268.37268.37268.37268.37-
Aug 19, 2019270.49270.49270.49270.49270.49-
Aug 16, 2019267.24267.24267.24267.24267.24-
Aug 15, 2019263.40263.40263.40263.40263.40-
Aug 14, 2019262.70262.70262.70262.70262.70-
Aug 13, 2019270.55270.55270.55270.55270.55-
Aug 12, 2019266.60266.60266.60266.60266.60-
Aug 09, 2019269.78269.78269.78269.78269.78-
Aug 08, 2019271.54271.54271.54271.54271.54-
Aug 07, 2019266.46266.46266.46266.46266.46-
Aug 06, 2019266.25266.25266.25266.25266.25-
Aug 05, 2019262.80262.80262.80262.80262.80-
Aug 02, 2019270.86270.86270.86270.86270.86-
Aug 01, 2019272.83272.83272.83272.83272.83-
Jul 31, 2019275.28275.28275.28275.28275.28-
Jul 30, 2019278.30278.30278.30278.30278.30-
Jul 29, 2019279.00279.00279.00279.00279.00-
Jul 26, 2019279.45279.45279.45279.45279.45-
Jul 25, 2019277.40277.40277.40277.40277.40-
Jul 24, 2019278.86278.86278.86278.86278.86-
Jul 23, 2019277.55277.55277.55277.55277.55-
Jul 22, 2019275.66275.66275.66275.66275.66-
Jul 19, 2019274.88274.88274.88274.88274.88-
Jul 18, 2019276.58276.58276.58276.58276.58-
Jul 17, 2019275.57275.57275.57275.57275.57-
Jul 16, 2019277.38277.38277.38277.38277.38-
Jul 15, 2019278.32278.32278.32278.32278.32-
Jul 12, 2019278.27278.27278.27278.27278.27-
Jul 11, 2019276.97276.97276.97276.97276.97-
Jul 10, 2019276.34276.34276.34276.34276.34-
Jul 09, 2019275.09275.09275.09275.09275.09-
Jul 08, 2019274.67274.67274.67274.67274.67-
Jul 05, 2019276.00276.00276.00276.00276.00-
Jul 03, 2019276.48276.48276.48276.48276.48-
Jul 02, 2019274.31274.31274.31274.31274.31-
Jul 01, 2019273.50273.50273.50273.50273.50-
Jun 28, 2019271.41271.41271.41271.41271.41-
Jun 27, 2019269.85269.85269.85269.85269.85-
Jun 26, 2019268.78268.78268.78268.78268.78-
Jun 26, 20191.308 Dividend
Jun 25, 2019270.43270.43270.43270.43269.12-
Jun 24, 2019273.02273.02273.02273.02271.70-
Jun 21, 2019273.49273.49273.49273.49272.17-
Jun 20, 2019273.83273.83273.83273.83272.51-
Jun 19, 2019271.23271.23271.23271.23269.92-
Jun 18, 2019270.43270.43270.43270.43269.12-
Jun 17, 2019267.82267.82267.82267.82266.52-
Jun 14, 2019267.57267.57267.57267.57266.28-
Jun 13, 2019267.96267.96267.96267.96266.66-
Jun 12, 2019266.79266.79266.79266.79265.50-
Jun 11, 2019267.33267.33267.33267.33266.04-
Jun 10, 2019267.42267.42267.42267.42266.13-
Jun 07, 2019266.18266.18266.18266.18264.89-
Jun 06, 2019263.39263.39263.39263.39262.12-
Jun 05, 2019261.71261.71261.71261.71260.44-
Jun 04, 2019259.56259.56259.56259.56258.30-
Jun 03, 2019254.11254.11254.11254.11252.88-
May 31, 2019254.81254.81254.81254.81253.58-
May 30, 2019258.17258.17258.17258.17256.92-
May 29, 2019257.59257.59257.59257.59256.34-
May 28, 2019259.38259.38259.38259.38258.13-
May 24, 2019261.57261.57261.57261.57260.30-
May 23, 2019261.18261.18261.18261.18259.92-
May 22, 2019264.30264.30264.30264.30263.02-
May 21, 2019265.05265.05265.05265.05263.77-
May 20, 2019262.81262.81262.81262.81261.54-
May 17, 2019264.59264.59264.59264.59263.31-
May 16, 2019266.13266.13266.13266.13264.84-
May 15, 2019263.70263.70263.70263.70262.42-
May 14, 2019262.12262.12262.12262.12260.85-
May 13, 2019260.01260.01260.01260.01258.75-
May 10, 2019266.43266.43266.43266.43265.14-
May 09, 2019265.35265.35265.35265.35264.07-
May 08, 2019266.07266.07266.07266.07264.78-
May 07, 2019266.49266.49266.49266.49265.20-
May 06, 2019270.95270.95270.95270.95269.64-
May 03, 2019272.15272.15272.15272.15270.83-
May 02, 2019269.53269.53269.53269.53268.23-
May 01, 2019270.09270.09270.09270.09268.78-
Apr 30, 2019272.13272.13272.13272.13270.81-
Apr 29, 2019271.86271.86271.86271.86270.55-
Apr 26, 2019271.56271.56271.56271.56270.25-
Apr 25, 2019270.29270.29270.29270.29268.98-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...